GoldGate Historical Data

BGG Page 28
Download
Date Close Price change Market cap Trading volume
Oct 1, 2019 $ 0.00129
-2.22%
$ 33,623 $ 11.18 million
Sep 30, 2019 $ 0.00132
-1.49%
$ 34,411 $ 11.21 million
Sep 29, 2019 $ 0.00134
-0.97%
$ 34,923 $ 11.89 million
Sep 28, 2019 $ 0.00136
-0.17%
$ 35,262 $ 12.7 million
Sep 27, 2019 $ 0.00136
+0.68%
$ 35,317 $ 13.09 million
Sep 26, 2019 $ 0.00135
-7.43%
$ 35,077 $ 13.51 million
Sep 25, 2019 $ 0.00146
+3.03%
$ 37,835 $ 13.75 million
Sep 24, 2019 $ 0.0014
-18.45%
$ 36,355 $ 10.89 million
Sep 23, 2019 $ 0.00171
-0.83%
$ 44,581 $ 10.75 million
Sep 22, 2019 $ 0.00173
-1.13%
$ 44,949 $ 11.61 million
Sep 21, 2019 $ 0.00175
+0.68%
$ 45,458 $ 8.17 million
Sep 20, 2019 $ 0.00174
-2.31%
$ 45,148 $ 445,961
Sep 19, 2019 $ 0.00178
-5.17%
$ 46,214 $ 6.2 million
Sep 18, 2019 $ 0.00187
+5.54%
$ 48,712 $ 10.5 million
Sep 17, 2019 $ 0.00178
+1.12%
$ 46,163 $ 8.41 million
Sep 16, 2019 $ 0.00176
+4.81%
$ 45,679 $ 9.97 million
Sep 15, 2019 $ 0.00168
-5.76%
$ 43,584 $ 9.96 million
Sep 14, 2019 $ 0.00178
-4.52%
$ 46,244 $ 9.84 million
Sep 13, 2019 $ 0.00186
-0.82%
$ 48,431 $ 10.6 million
Sep 12, 2019 $ 0.00188
+9.05%
$ 48,840 $ 11.03 million
Sep 11, 2019 $ 0.00172
-8.83%
$ 44,685 $ 8.42 million
Sep 10, 2019 $ 0.00189
-0.70%
$ 49,092 $ 7.73 million
Sep 9, 2019 $ 0.0019
-3.45%
$ 49,347 $ 7.88 million
Sep 8, 2019 $ 0.00197
-0.16%
$ 51,106 $ 7.77 million
Sep 7, 2019 $ 0.00197
+2.02%
$ 51,181 $ 7.9 million
Sep 6, 2019 $ 0.00193
-6.59%
$ 50,204 $ 7.35 million
Sep 5, 2019 $ 0.00207
+3.19%
$ 53,744 $ 8.39 million
Sep 4, 2019 $ 0.002
-10.98%
$ 51,929 $ 7.61 million
Sep 3, 2019 $ 0.00224
+14.26%
$ 58,341 $ 8.28 million
Sep 2, 2019 $ 0.00196
-7.50%
$ 51,057 $ 7.91 million
Sep 1, 2019 $ 0.00213
-2.31%
$ 55,345 $ 7.66 million
Aug 31, 2019 $ 0.00218
+3.29%
$ 56,652 $ 7.61 million
Aug 30, 2019 $ 0.00211
+2.42%
$ 54,849 $ 8.02 million
Aug 29, 2019 $ 0.00206
-1.98%
$ 53,557 $ 7.79 million
Aug 28, 2019 $ 0.0021
-8.85%
$ 54,634 $ 6.81 million
Aug 27, 2019 $ 0.00231
-14.52%
$ 59,938 $ 6.62 million
Aug 26, 2019 $ 0.00269
-3.62%
$ 69,893 $ 7.86 million
Aug 25, 2019 $ 0.00279
+3.07%
$ 72,516 $ 8.11 million
Aug 24, 2019 $ 0.00271
+1.82%
$ 70,351 $ 7.73 million
Aug 23, 2019 $ 0.00266
-12.02%
$ 69,096 $ 7.41 million
Aug 22, 2019 $ 0.00302
-0.74%
$ 78,530 $ 8.26 million
Aug 21, 2019 $ 0.00305
-8.61%
$ 79,214 $ 7.97 million
Aug 20, 2019 $ 0.00333
-16.66%
$ 86,681 $ 10.79 million
Aug 19, 2019 $ 0.00398
-4.07%
$ 103,440 $ 19.01 million
Aug 18, 2019 $ 0.00415
-0.98%
$ 107,902 $ 16.43 million
Aug 17, 2019 $ 0.00419
-4.14%
$ 108,837 $ 16.28 million
Aug 16, 2019 $ 0.00435
+0.63%
$ 113,066 $ 17.31 million
Aug 15, 2019 $ 0.0043
-6.14%
$ 111,797 $ 13.4 million
Aug 14, 2019 $ 0.00457
-14.72%
$ 118,822 $ 16.24 million
Aug 13, 2019 $ 0.00536
+0.09%
$ 139,314 $ 85.73 million